股票概览
5.75
+9.94%
+0.52
5.26
开盘价
5.75
最高价
5.14
最低价
731,400
成交量
数据更新至: 2024-09-30
技术指标
5.20
MA5 (5日均线)
5.06
MA10 (10日均线)
4.68
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.26 | 5.75 | 5.14 | 5.75 | +9.94% | 731,400 | 398,990,975 |
| 2024-09-27 | 5.1 | 5.46 | 5.06 | 5.23 | +2.15% | 560,752 | 290,772,646 |
| 2024-09-26 | 4.83 | 5.3 | 4.78 | 5.12 | +3.64% | 485,681 | 246,978,192 |
| 2024-09-25 | 5 | 5.19 | 4.9 | 4.94 | -0.6% | 495,088 | 250,071,112 |
| 2024-09-24 | 4.9 | 5.01 | 4.74 | 4.97 | -1.39% | 460,213 | 225,815,102 |
| 2024-09-23 | 4.95 | 5.08 | 4.74 | 5.04 | +1.2% | 504,579 | 249,470,445 |
| 2024-09-20 | 5.07 | 5.32 | 4.88 | 4.98 | -2.35% | 692,192 | 349,193,246 |
| 2024-09-19 | 4.68 | 5.1 | 4.66 | 5.1 | +9.91% | 488,092 | 239,549,469 |
| 2024-09-18 | 4.76 | 4.92 | 4.58 | 4.64 | -4.53% | 519,723 | 243,362,419 |
| 2024-09-13 | 4.39 | 4.86 | 4.27 | 4.86 | +9.95% | 549,481 | 252,753,149 |
| 2024-09-12 | 4.41 | 4.44 | 4.31 | 4.42 | +0.23% | 255,862 | 111,748,693 |
| 2024-09-11 | 4.47 | 4.58 | 4.39 | 4.41 | -2.43% | 295,515 | 131,375,154 |
| 2024-09-10 | 4.43 | 4.54 | 4.34 | 4.52 | -1.74% | 400,815 | 177,232,317 |
| 2024-09-09 | 4.46 | 4.8 | 4.34 | 4.6 | +4.55% | 768,623 | 348,689,906 |
| 2024-09-06 | 4.01 | 4.4 | 4.01 | 4.4 | +10% | 232,514 | 100,602,379 |
| 2024-09-05 | 3.98 | 4.05 | 3.95 | 4 | +0.5% | 171,761 | 68,822,147 |
| 2024-09-04 | 4.12 | 4.14 | 3.97 | 3.98 | -4.33% | 237,537 | 95,713,071 |
| 2024-09-03 | 4.13 | 4.23 | 4.09 | 4.16 | -0.48% | 200,445 | 82,965,529 |
| 2024-09-02 | 4.21 | 4.32 | 4.13 | 4.18 | -2.56% | 251,608 | 106,048,787 |
| 2024-08-30 | 4.21 | 4.4 | 4.15 | 4.29 | -0.23% | 419,573 | 180,465,528 |
| 2024-08-29 | 4.2 | 4.48 | 4.05 | 4.3 | +2.14% | 466,981 | 197,547,356 |
| 2024-08-28 | 4.22 | 4.35 | 4 | 4.21 | -1.41% | 453,912 | 190,228,265 |
| 2024-08-27 | 4.09 | 4.64 | 4.05 | 4.27 | +0.23% | 601,398 | 260,210,783 |
| 2024-08-26 | 4.11 | 4.31 | 4.02 | 4.26 | +1.91% | 603,367 | 250,061,705 |
| 2024-08-23 | 3.93 | 4.4 | 3.93 | 4.18 | -4.13% | 683,810 | 283,216,632 |
| 2024-08-22 | 5.01 | 5.01 | 4.32 | 4.36 | -4.18% | 737,074 | 356,195,098 |
| 2024-08-21 | 4.55 | 4.55 | 4.55 | 4.55 | +9.9% | 207,901 | 94,594,960 |
| 2024-08-20 | 3.78 | 4.14 | 3.66 | 4.14 | +10.11% | 123,931 | 48,511,771 |
| 2024-08-19 | 3.75 | 3.8 | 3.71 | 3.76 | 0% | 41,045 | 15,456,616 |
| 2024-08-16 | 3.82 | 3.85 | 3.75 | 3.76 | -1.57% | 40,047 | 15,211,839 |
| 2024-08-15 | 3.76 | 3.83 | 3.7 | 3.82 | +2.69% | 53,610 | 20,295,483 |
| 2024-08-14 | 3.72 | 3.75 | 3.7 | 3.72 | -0.27% | 33,582 | 12,510,519 |
| 2024-08-13 | 3.68 | 3.73 | 3.65 | 3.73 | +1.36% | 32,974 | 12,182,360 |
| 2024-08-12 | 3.74 | 3.75 | 3.67 | 3.68 | -2.13% | 36,795 | 13,631,488 |
| 2024-08-09 | 3.8 | 3.83 | 3.76 | 3.76 | -0.79% | 30,848 | 11,675,292 |
| 2024-08-08 | 3.83 | 3.83 | 3.73 | 3.79 | -1.04% | 37,917 | 14,298,718 |
| 2024-08-07 | 3.82 | 3.84 | 3.76 | 3.83 | +0.79% | 33,555 | 12,787,251 |
| 2024-08-06 | 3.75 | 3.81 | 3.71 | 3.8 | +1.6% | 46,000 | 17,324,924 |
| 2024-08-05 | 3.87 | 3.89 | 3.73 | 3.74 | -3.11% | 54,439 | 20,721,335 |
| 2024-08-02 | 3.91 | 3.94 | 3.85 | 3.86 | -2.03% | 50,567 | 19,673,175 |
| 2024-08-01 | 3.88 | 3.96 | 3.88 | 3.94 | +0.77% | 72,906 | 28,642,519 |
| 2024-07-31 | 3.77 | 3.91 | 3.76 | 3.91 | +3.71% | 72,061 | 27,819,298 |
| 2024-07-30 | 3.75 | 3.8 | 3.7 | 3.77 | +0.27% | 43,041 | 16,169,269 |
| 2024-07-29 | 3.71 | 3.82 | 3.69 | 3.76 | +1.35% | 66,590 | 25,105,691 |
| 2024-07-26 | 3.59 | 3.72 | 3.57 | 3.71 | +3.92% | 62,820 | 23,066,459 |
| 2024-07-25 | 3.5 | 3.6 | 3.45 | 3.57 | +1.42% | 45,838 | 16,208,356 |
| 2024-07-24 | 3.61 | 3.64 | 3.51 | 3.52 | -3.03% | 62,247 | 22,096,553 |
| 2024-07-23 | 3.61 | 3.7 | 3.59 | 3.63 | +0.83% | 66,080 | 24,220,547 |
| 2024-07-22 | 3.62 | 3.63 | 3.56 | 3.6 | -0.28% | 41,995 | 15,107,024 |
| 2024-07-19 | 3.58 | 3.65 | 3.56 | 3.61 | 0% | 37,166 | 13,404,894 |
| 2024-07-18 | 3.68 | 3.68 | 3.57 | 3.61 | -1.9% | 51,631 | 18,598,081 |
| 2024-07-17 | 3.79 | 3.82 | 3.68 | 3.68 | -2.13% | 43,343 | 16,070,288 |
| 2024-07-16 | 3.7 | 3.81 | 3.68 | 3.76 | +0.53% | 62,695 | 23,442,379 |
| 2024-07-15 | 3.77 | 3.86 | 3.72 | 3.74 | -3.11% | 50,968 | 19,228,709 |
| 2024-07-12 | 3.89 | 3.95 | 3.82 | 3.86 | +0.52% | 67,666 | 26,257,439 |
| 2024-07-11 | 3.68 | 3.85 | 3.68 | 3.84 | +5.79% | 81,223 | 30,905,538 |
| 2024-07-10 | 3.64 | 3.71 | 3.62 | 3.63 | +0.28% | 40,584 | 14,872,841 |
| 2024-07-09 | 3.58 | 3.64 | 3.5 | 3.62 | +1.12% | 52,633 | 18,828,836 |
| 2024-07-08 | 3.68 | 3.7 | 3.56 | 3.58 | -2.98% | 56,835 | 20,523,855 |
| 2024-07-05 | 3.64 | 3.71 | 3.58 | 3.69 | +0.82% | 39,561 | 14,483,256 |
| 2024-07-04 | 3.78 | 3.79 | 3.65 | 3.66 | -2.92% | 51,096 | 18,960,628 |
| 2024-07-03 | 3.86 | 3.89 | 3.74 | 3.77 | -1.31% | 43,185 | 16,465,676 |
| 2024-07-02 | 3.75 | 3.86 | 3.75 | 3.82 | +1.33% | 45,077 | 17,220,567 |
| 2024-07-01 | 3.74 | 3.79 | 3.69 | 3.77 | +0.27% | 46,199 | 17,271,648 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：